Turning Point Brands Inc.
[WKN: A2AKAM | ISIN: US90041L1052]
Aktienkurse
26,697$ -0,98%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid: Ask:

Aktienkurse zur Turning Point Brands Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.04.2024 27,21 27,21 26,50 26,69 -1,00% 62.493,00
12.04.2024 27,32 27,32 26,96 26,96 -2,32% 64.906,00
11.04.2024 27,58 27,65 27,10 27,60 0,40% 57.041,00
10.04.2024 27,50 27,88 27,30 27,49 -2,03% 95.275,00
09.04.2024 27,90 28,20 27,85 28,06 1,41% 54.891,00
08.04.2024 27,57 27,91 27,52 27,67 0,76% 70.843,00
05.04.2024 27,45 27,64 27,19 27,46 -0,18% 60.887,00
04.04.2024 28,44 28,52 27,43 27,51 -2,72% 83.136,00
03.04.2024 28,44 28,82 28,21 28,28 -1,29% 83.279,00
02.04.2024 28,97 29,03 28,28 28,65 -1,61% 78.406,00
01.04.2024 29,37 29,56 28,90 29,12 -0,61% 103.285,00
28.03.2024 29,22 29,54 29,05 29,30 0,21% 106.806,00
27.03.2024 28,90 29,30 28,90 29,24 1,81% 85.816,00
26.03.2024 28,96 29,03 28,60 28,72 -0,21% 113.448,00
25.03.2024 28,95 29,17 28,57 28,78 -0,52% 71.589,00
22.03.2024 29,19 29,20 28,79 28,93 -1,13% 86.680,00
21.03.2024 29,40 29,86 28,99 29,26 -0,07% 169.252,00
20.03.2024 28,38 29,36 28,23 29,28 2,70% 112.991,00
19.03.2024 27,78 28,53 27,77 28,51 2,48% 117.669,00
18.03.2024 27,75 28,26 27,61 27,82 0,61% 101.685,00
15.03.2024 27,43 27,86 27,18 27,65 0,00% 231.230,00
14.03.2024 27,83 28,12 27,44 27,65 -0,65% 124.152,00
13.03.2024 27,47 28,09 27,33 27,83 1,35% 390.626,00
12.03.2024 27,31 27,51 26,74 27,46 0,99% 108.693,00
11.03.2024 26,87 27,25 26,35 27,19 -0,51% 125.298,00
08.03.2024 27,64 27,95 27,03 27,33 -0,36% 82.421,00
07.03.2024 27,04 27,54 26,87 27,43 1,59% 91.814,00
06.03.2024 26,35 27,02 26,14 27,00 3,41% 108.367,00
05.03.2024 26,36 26,85 25,81 26,11 -1,06% 107.337,00
04.03.2024 26,61 26,66 25,79 26,39 -0,49% 133.412,00
01.03.2024 25,25 26,54 25,17 26,52 4,82% 173.127,00
29.02.2024 25,25 25,50 24,27 25,30 2,47% 186.601,00
28.02.2024 24,67 25,99 23,95 24,69 7,58% 286.146,00
27.02.2024 22,83 22,99 22,69 22,95 1,32% 132.483,00
26.02.2024 22,58 22,75 22,47 22,65 -0,13% 67.875,00
23.02.2024 22,81 22,89 22,47 22,68 -0,53% 63.659,00
22.02.2024 22,82 22,93 22,48 22,80 -0,35% 97.197,00
21.02.2024 22,70 23,03 22,70 22,88 0,79% 91.647,00
20.02.2024 22,70 23,18 22,61 22,70 -1,05% 71.917,00
16.02.2024 22,80 22,97 22,55 22,94 -0,52% 119.179,00
15.02.2024 22,86 23,13 22,68 23,06 1,86% 91.117,00
14.02.2024 22,51 22,75 22,17 22,64 2,21% 102.236,00
13.02.2024 22,71 22,78 21,98 22,15 -5,62% 129.462,00
12.02.2024 22,82 23,66 22,82 23,47 2,98% 116.729,00
09.02.2024 23,05 23,05 22,71 22,79 -0,78% 68.839,00
08.02.2024 22,97 23,08 22,72 22,97 0,13% 137.001,00
07.02.2024 23,44 23,44 22,60 22,94 -2,22% 112.789,00
06.02.2024 23,59 23,66 23,09 23,46 -0,26% 134.455,00
05.02.2024 24,34 24,34 23,51 23,52 -4,23% 54.794,00
02.02.2024 24,53 24,67 24,45 24,56 -1,13% 133.753,00
01.02.2024 24,39 24,97 24,15 24,84 2,26% 113.489,00
31.01.2024 25,46 25,57 24,26 24,29 -4,93% 338.601,00
30.01.2024 25,50 25,81 25,10 25,55 -0,39% 57.545,00
29.01.2024 25,41 25,71 25,40 25,65 1,30% 67.772,00
26.01.2024 25,50 25,56 25,22 25,32 -0,20% 82.473,00
25.01.2024 25,29 25,39 25,10 25,37 1,68% 72.286,00
24.01.2024 25,27 25,27 24,64 24,95 -0,12% 67.168,00
23.01.2024 25,37 25,37 24,78 24,98 -0,36% 59.182,00
22.01.2024 24,56 25,08 24,56 25,07 2,37% 60.618,00
19.01.2024 24,92 24,96 24,24 24,49 -1,17% 82.014,00
18.01.2024 25,07 25,20 24,64 24,78 -0,92% 65.765,00
17.01.2024 24,69 25,45 24,66 25,01 0,04% 100.565,00
16.01.2024 25,03 25,16 24,78 25,00 -0,64% 164.705,00
12.01.2024 25,68 25,71 25,12 25,16 -0,63% 84.771,00
11.01.2024 25,18 25,36 24,93 25,32 -0,04% 232.514,00
10.01.2024 25,07 25,33 24,88 25,33 0,48% 145.551,00
09.01.2024 25,97 26,25 25,15 25,21 -4,25% 75.460,00
08.01.2024 25,76 26,40 25,74 26,33 2,41% 112.181,00
05.01.2024 25,25 25,98 25,25 25,71 1,14% 122.312,00
04.01.2024 25,38 25,78 25,24 25,42 -0,24% 122.175,00
03.01.2024 25,92 26,00 25,45 25,48 -2,26% 107.871,00
02.01.2024 26,32 26,69 25,90 26,07 -0,95% 149.908,00
29.12.2023 26,41 26,41 26,21 26,32 -0,11% 134.976,00
28.12.2023 26,19 26,56 26,19 26,35 0,00% 63.378,00
27.12.2023 26,31 26,56 26,23 26,35 0,00% 66.384,00
26.12.2023 25,57 26,37 25,43 26,35 3,78% 82.727,00
22.12.2023 25,58 25,71 25,34 25,39 -0,04% 231.047,00
21.12.2023 25,00 25,47 25,00 25,40 1,36% 174.325,00
20.12.2023 25,13 25,45 24,93 25,06 -0,32% 383.474,00
19.12.2023 24,67 25,28 24,49 25,14 2,57% 350.641,00
18.12.2023 24,59 24,79 24,40 24,51 0,25% 62.490,00
15.12.2023 25,15 25,15 24,42 24,45 -1,49% 197.378,00
14.12.2023 25,26 25,52 24,73 24,82 -1,00% 94.658,00
13.12.2023 24,25 25,24 24,20 25,07 3,34% 158.294,00
12.12.2023 24,35 24,35 24,01 24,26 0,04% 68.481,00
11.12.2023 24,17 24,43 24,01 24,25 0,00% 65.586,00
08.12.2023 24,20 24,34 23,90 24,25 -0,04% 74.353,00
07.12.2023 24,00 24,34 23,90 24,26 1,51% 62.653,00
06.12.2023 24,25 24,28 23,70 23,90 -1,40% 270.187,00
05.12.2023 24,36 24,45 24,10 24,24 -0,37% 63.889,00
04.12.2023 23,45 24,53 23,45 24,33 3,44% 99.091,00
01.12.2023 22,66 23,56 22,54 23,52 3,02% 83.573,00
30.11.2023 23,01 23,14 22,72 22,83 -0,44% 74.933,00
29.11.2023 23,07 23,11 22,82 22,93 0,48% 60.103,00
28.11.2023 22,86 22,88 22,51 22,82 0,13% 46.246,00
27.11.2023 23,08 23,08 22,77 22,79 -1,21% 45.831,00
24.11.2023 22,83 23,14 22,83 23,07 0,83% 23.835,00
22.11.2023 23,07 23,23 22,84 22,88 0,26% 43.203,00
21.11.2023 23,11 23,11 22,72 22,82 -1,60% 107.743,00
20.11.2023 22,72 23,23 22,51 23,19 2,29% 66.870,00